タクマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,500 | 1,510 | 1,486 | 1,498 | +7 | +0.5% | 201,600 |
| 2023/06/28 | 1,477 | 1,492 | 1,467 | 1,491 | +28 | +1.9% | 148,700 |
| 2023/06/27 | 1,466 | 1,472 | 1,435 | 1,463 | -11 | -0.7% | 178,800 |
| 2023/06/26 | 1,495 | 1,495 | 1,465 | 1,474 | -21 | -1.4% | 108,000 |
| 2023/06/23 | 1,518 | 1,526 | 1,483 | 1,495 | -21 | -1.4% | 92,700 |
| 2023/06/22 | 1,529 | 1,537 | 1,512 | 1,516 | -14 | -0.9% | 138,000 |
| 2023/06/21 | 1,537 | 1,543 | 1,528 | 1,530 | -7 | -0.5% | 194,900 |
| 2023/06/20 | 1,532 | 1,544 | 1,525 | 1,537 | +8 | +0.5% | 278,000 |
| 2023/06/19 | 1,520 | 1,538 | 1,511 | 1,529 | +17 | +1.1% | 160,400 |
| 2023/06/16 | 1,529 | 1,529 | 1,500 | 1,512 | -17 | -1.1% | 296,800 |
| 2023/06/15 | 1,512 | 1,540 | 1,503 | 1,529 | +17 | +1.1% | 205,100 |
| 2023/06/14 | 1,518 | 1,523 | 1,506 | 1,512 | +16 | +1.1% | 168,000 |
| 2023/06/13 | 1,503 | 1,505 | 1,482 | 1,496 | -8 | -0.5% | 143,500 |
| 2023/06/12 | 1,486 | 1,517 | 1,484 | 1,504 | +35 | +2.4% | 203,100 |
| 2023/06/09 | 1,449 | 1,474 | 1,446 | 1,469 | +20 | +1.4% | 212,500 |
| 2023/06/08 | 1,469 | 1,472 | 1,440 | 1,449 | -9 | -0.6% | 161,900 |
| 2023/06/07 | 1,480 | 1,487 | 1,453 | 1,458 | -10 | -0.7% | 192,200 |
| 2023/06/06 | 1,452 | 1,472 | 1,442 | 1,468 | +1 | +0.1% | 111,900 |
| 2023/06/05 | 1,467 | 1,469 | 1,453 | 1,467 | +21 | +1.5% | 198,000 |
| 2023/06/02 | 1,439 | 1,449 | 1,425 | 1,446 | +24 | +1.7% | 172,800 |
| 2023/06/01 | 1,407 | 1,428 | 1,407 | 1,422 | -1 | -0.1% | 141,500 |
| 2023/05/31 | 1,440 | 1,440 | 1,412 | 1,423 | -10 | -0.7% | 335,300 |
| 2023/05/30 | 1,442 | 1,451 | 1,424 | 1,433 | -8 | -0.6% | 143,700 |
| 2023/05/29 | 1,457 | 1,457 | 1,437 | 1,441 | +10 | +0.7% | 98,500 |
| 2023/05/26 | 1,452 | 1,453 | 1,430 | 1,431 | -21 | -1.4% | 133,800 |
| 2023/05/25 | 1,432 | 1,452 | 1,423 | 1,452 | +8 | +0.6% | 155,600 |
| 2023/05/24 | 1,456 | 1,460 | 1,441 | 1,444 | -13 | -0.9% | 132,300 |
| 2023/05/23 | 1,467 | 1,470 | 1,444 | 1,457 | +3 | +0.2% | 208,000 |
| 2023/05/22 | 1,454 | 1,464 | 1,441 | 1,454 | -4 | -0.3% | 246,100 |
| 2023/05/19 | 1,405 | 1,467 | 1,405 | 1,458 | +57 | +4.1% | 351,800 |
| 2023/05/18 | 1,404 | 1,411 | 1,389 | 1,401 | +5 | +0.4% | 345,700 |
| 2023/05/17 | 1,389 | 1,396 | 1,384 | 1,396 | -7 | -0.5% | 311,500 |
| 2023/05/16 | 1,409 | 1,413 | 1,389 | 1,403 | -18 | -1.3% | 297,700 |
| 2023/05/15 | 1,429 | 1,441 | 1,415 | 1,421 | +12 | +0.9% | 267,300 |
| 2023/05/12 | 1,465 | 1,465 | 1,390 | 1,409 | -55 | -3.8% | 531,000 |
| 2023/05/11 | 1,447 | 1,467 | 1,441 | 1,464 | +5 | +0.3% | 171,800 |
| 2023/05/10 | 1,469 | 1,474 | 1,452 | 1,459 | -3 | -0.2% | 165,400 |
| 2023/05/09 | 1,436 | 1,469 | 1,436 | 1,462 | +32 | +2.2% | 220,700 |
| 2023/05/08 | 1,418 | 1,444 | 1,415 | 1,430 | +3 | +0.2% | 180,700 |
| 2023/05/02 | 1,429 | 1,429 | 1,410 | 1,427 | +3 | +0.2% | 113,700 |
| 2023/05/01 | 1,413 | 1,430 | 1,400 | 1,424 | +8 | +0.6% | 207,300 |
| 2023/04/28 | 1,400 | 1,422 | 1,386 | 1,416 | +43 | +3.1% | 366,900 |
| 2023/04/27 | 1,357 | 1,375 | 1,351 | 1,373 | +23 | +1.7% | 395,500 |
| 2023/04/26 | 1,329 | 1,350 | 1,321 | 1,350 | +16 | +1.2% | 265,700 |
| 2023/04/25 | 1,332 | 1,341 | 1,330 | 1,334 | +12 | +0.9% | 151,500 |
| 2023/04/24 | 1,330 | 1,330 | 1,316 | 1,322 | +3 | +0.2% | 87,900 |
| 2023/04/21 | 1,316 | 1,326 | 1,311 | 1,319 | +1 | +0.1% | 67,300 |
| 2023/04/20 | 1,312 | 1,329 | 1,309 | 1,318 | +3 | +0.2% | 126,900 |
| 2023/04/19 | 1,304 | 1,315 | 1,292 | 1,315 | +6 | +0.5% | 134,300 |
| 2023/04/18 | 1,318 | 1,319 | 1,306 | 1,309 | -4 | -0.3% | 115,000 |
451～
500
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「タクマ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タクマ | 183,400円 | +0.6% | +25.4% | 3.60% | 13.72倍 | 1.28倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＯＳＧ | 166,700円 | +2.9% | +11.0% | 3.60% | 9.70倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| カナデビア | 92,600円 | +6.1% | -14.2% | 2.48% | 8.65倍 | 0.97倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| グローリー | 250,500円 | -0.7% | -49.4% | 4.31% | 10.73倍 | 0.64倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| ＣＫＤ | 209,000円 | +16.4% | +41.8% | 3.78% | 11.26倍 | 1.06倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム
